Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 69.950 | 70.650 | 69.200 | 69.200 | 67.398 | 35,087 |
| 2025-11-12 | 68.500 | 70.500 | 68.150 | 69.900 | 68.080 | 50,193 |
| 2025-11-11 | 68.100 | 68.900 | 67.700 | 68.050 | 66.278 | 38,294 |
| 2025-11-10 | 68.150 | 69.000 | 67.800 | 67.950 | 66.181 | 50,867 |
| 2025-11-07 | 67.200 | 67.500 | 65.800 | 66.500 | 64.768 | 59,178 |
| 2025-11-06 | 67.950 | 68.250 | 66.500 | 67.000 | 65.255 | 54,805 |
| 2025-11-05 | 68.800 | 69.000 | 68.000 | 68.200 | 66.424 | 33,974 |
| 2025-11-04 | 69.600 | 69.600 | 68.200 | 69.500 | 67.690 | 48,002 |
| 2025-11-03 | 71.550 | 71.550 | 69.950 | 70.750 | 68.908 | 36,590 |
| 2025-10-31 | 71.400 | 71.900 | 70.750 | 71.450 | 69.589 | 36,054 |
| 2025-10-30 | 72.600 | 73.600 | 71.450 | 71.650 | 69.784 | 37,605 |
| 2025-10-29 | 74.000 | 74.200 | 72.600 | 72.600 | 70.709 | 32,645 |
| 2025-10-28 | 74.650 | 75.400 | 73.500 | 73.850 | 71.927 | 67,629 |
| 2025-10-27 | 75.900 | 77.200 | 75.000 | 75.000 | 73.047 | 51,327 |
| 2025-10-24 | 72.600 | 74.950 | 72.050 | 74.750 | 72.803 | 170,638 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 EUR |
| 2025-06-16 | 1.5000 EUR |
| 2024-06-24 | 1.5000 EUR |
| 2023-07-04 | 1.5000 EUR |
| 2022-06-27 | 1.3000 EUR |
| 2021-06-02 | 1.0000 EUR |
| 2019-06-20 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.